Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.12 | 12.12 | 11.35 | 11.75 | 333,799 | -0.24(-2.00%) |
Sep 29, 2009 | 11.83 | 12.22 | 11.65 | 11.99 | 183,086 | +0.09(+0.76%) |
Sep 28, 2009 | 11.78 | 12.05 | 11.62 | 11.90 | 224,457 | +0.14(+1.19%) |
Sep 25, 2009 | 11.65 | 12.35 | 11.64 | 11.76 | 253,159 | -0.02(-0.17%) |
Sep 24, 2009 | 11.73 | 11.90 | 11.50 | 11.78 | 254,418 | +0.05(+0.43%) |
Sep 23, 2009 | 12.21 | 12.41 | 11.70 | 11.73 | 569,747 | -0.78(-6.24%) |
Sep 22, 2009 | 12.73 | 12.73 | 12.33 | 12.51 | 194,077 | -0.11(-0.87%) |
Sep 21, 2009 | 12.58 | 12.70 | 12.44 | 12.62 | 105,580 | -0.05(-0.39%) |
Sep 18, 2009 | 12.82 | 12.92 | 12.56 | 12.67 | 238,009 | -0.03(-0.24%) |
Sep 17, 2009 | 12.35 | 12.79 | 12.29 | 12.70 | 209,763 | +0.36(+2.92%) |
Sep 16, 2009 | 12.21 | 12.34 | 12.04 | 12.34 | 134,788 | +0.20(+1.65%) |
Sep 15, 2009 | 11.99 | 12.16 | 11.80 | 12.14 | 191,240 | +0.09(+0.75%) |
Sep 14, 2009 | 11.81 | 12.12 | 11.79 | 12.05 | 173,507 | +0.07(+0.58%) |
Sep 11, 2009 | 12.19 | 12.19 | 11.68 | 11.98 | 266,345 | -0.09(-0.75%) |
Sep 10, 2009 | 12.25 | 12.30 | 12.04 | 12.07 | 79,753 | -0.09(-0.74%) |
Sep 09, 2009 | 12.06 | 12.23 | 11.96 | 12.16 | 213,086 | +0.15(+1.25%) |
Sep 08, 2009 | 12.11 | 12.21 | 11.75 | 12.01 | 175,006 | -0.01(-0.08%) |
Sep 04, 2009 | 12.03 | 12.07 | 11.87 | 12.02 | 113,764 | +0.04(+0.33%) |
Sep 03, 2009 | 11.93 | 12.01 | 11.87 | 11.98 | 137,302 | +0.14(+1.18%) |
Sep 02, 2009 | 11.41 | 11.94 | 11.37 | 11.84 | 310,024 | +0.27(+2.33%) |
Sep 01, 2009 | 12.00 | 12.30 | 11.50 | 11.57 | 329,229 | -0.57(-4.70%) |
Aug 31, 2009 | 12.58 | 12.58 | 11.85 | 12.14 | 345,194 | -0.51(-4.03%) |
Aug 28, 2009 | 13.19 | 13.19 | 12.24 | 12.65 | 278,624 | -0.38(-2.92%) |
Aug 27, 2009 | 13.23 | 13.25 | 12.90 | 13.03 | 130,399 | -0.15(-1.14%) |
Aug 26, 2009 | 13.31 | 13.34 | 13.00 | 13.18 | 261,859 | +0.01(+0.08%) |
Aug 25, 2009 | 13.25 | 13.34 | 13.12 | 13.17 | 268,654 | -0.08(-0.60%) |
Aug 24, 2009 | 13.27 | 13.29 | 13.14 | 13.25 | 302,831 | +0.12(+0.91%) |
Aug 21, 2009 | 13.18 | 13.26 | 13.05 | 13.13 | 193,816 | +0.09(+0.69%) |
Aug 20, 2009 | 12.82 | 13.20 | 12.81 | 13.04 | 275,995 | +0.24(+1.87%) |
Aug 19, 2009 | 12.28 | 12.81 | 12.12 | 12.80 | 206,559 | +0.40(+3.23%) |
Aug 18, 2009 | 12.37 | 12.50 | 12.21 | 12.40 | 268,665 | +0.06(+0.49%) |
Aug 17, 2009 | 12.44 | 12.54 | 12.13 | 12.34 | 270,978 | -0.50(-3.89%) |
Aug 14, 2009 | 13.04 | 13.07 | 12.61 | 12.84 | 118,084 | -0.20(-1.53%) |
Aug 13, 2009 | 13.09 | 13.15 | 12.69 | 13.04 | 111,566 | +0.07(+0.54%) |
Aug 12, 2009 | 12.42 | 13.11 | 12.39 | 12.97 | 212,588 | +0.47(+3.75%) |
Aug 11, 2009 | 12.91 | 12.95 | 12.28 | 12.50 | 292,542 | -0.45(-3.47%) |
Aug 10, 2009 | 13.74 | 13.93 | 12.81 | 12.95 | 484,171 | -0.57(-4.22%) |
Aug 07, 2009 | 13.34 | 13.76 | 13.25 | 13.52 | 390,327 | +0.55(+4.24%) |
Aug 06, 2009 | 13.15 | 13.81 | 12.82 | 12.97 | 952,547 | +0.29(+2.29%) |
Aug 05, 2009 | 12.62 | 12.75 | 12.37 | 12.68 | 493,533 | +0.33(+2.67%) |
Aug 04, 2009 | 12.07 | 12.47 | 11.76 | 12.35 | 515,082 | +0.27(+2.24%) |
Aug 03, 2009 | 12.38 | 12.50 | 11.43 | 12.08 | 493,117 | -0.18(-1.47%) |
Jul 31, 2009 | 12.65 | 12.65 | 12.10 | 12.26 | 180,603 | -0.37(-2.93%) |
Jul 30, 2009 | 12.35 | 12.89 | 12.09 | 12.63 | 174,318 | +0.53(+4.38%) |
Jul 29, 2009 | 12.10 | 12.31 | 11.95 | 12.10 | 101,093 | -0.18(-1.47%) |
Jul 28, 2009 | 12.20 | 12.52 | 11.85 | 12.28 | 152,482 | +0.00(+0.00%) |
Jul 27, 2009 | 12.50 | 12.50 | 12.20 | 12.28 | 190,164 | -0.12(-0.97%) |
Jul 24, 2009 | 12.50 | 12.56 | 12.22 | 12.40 | 107,194 | -0.12(-0.96%) |
Jul 23, 2009 | 12.20 | 12.60 | 12.00 | 12.52 | 324,308 | +0.40(+3.30%) |
Jul 22, 2009 | 12.55 | 12.68 | 11.92 | 12.12 | 287,789 | -0.49(-3.89%) |
Jul 21, 2009 | 12.97 | 13.24 | 12.54 | 12.61 | 333,353 | -0.16(-1.25%) |
Jul 20, 2009 | 12.22 | 12.86 | 12.04 | 12.77 | 224,455 | +0.57(+4.67%) |
Jul 17, 2009 | 12.47 | 12.47 | 11.92 | 12.20 | 134,526 | -0.20(-1.61%) |
Jul 16, 2009 | 11.89 | 12.57 | 11.67 | 12.40 | 262,149 | +0.51(+4.29%) |
Jul 15, 2009 | 11.14 | 11.94 | 11.14 | 11.89 | 481,489 | +0.96(+8.78%) |
Jul 14, 2009 | 10.30 | 11.00 | 10.22 | 10.93 | 354,561 | +0.70(+6.84%) |
Jul 13, 2009 | 10.10 | 10.30 | 10.04 | 10.23 | 127,476 | +0.12(+1.19%) |
Jul 10, 2009 | 9.980 | 10.16 | 9.900 | 10.11 | 193,904 | +0.14(+1.40%) |
Jul 09, 2009 | 9.930 | 10.15 | 9.890 | 9.970 | 219,845 | +0.05(+0.50%) |
Jul 08, 2009 | 10.19 | 10.24 | 9.640 | 9.920 | 247,090 | -0.27(-2.65%) |
Jul 07, 2009 | 10.12 | 10.48 | 9.860 | 10.19 | 213,329 | +0.05(+0.49%) |
Jul 06, 2009 | 10.55 | 10.59 | 9.950 | 10.14 | 287,587 | -0.63(-5.85%) |
Jul 02, 2009 | 11.25 | 11.25 | 10.68 | 10.77 | 180,332 | -0.61(-5.36%) |